Newretail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.400 | 20.000 | 19.400 | 19.900 | 25.634 | 8,539 |
| 2024-10-29 | 21.100 | 21.100 | 20.100 | 20.100 | 25.891 | 7,763 |
| 2024-10-28 | 21.000 | 21.000 | 20.400 | 20.400 | 26.278 | 10,868 |
| 2024-10-25 | 21.050 | 22.000 | 21.000 | 21.000 | 27.050 | 17,079 |
| 2024-10-24 | 21.000 | 21.500 | 21.000 | 21.050 | 27.115 | 17,855 |
| 2024-10-23 | 21.450 | 21.450 | 21.450 | 21.450 | 27.630 | 0 |
| 2024-10-22 | 21.400 | 21.450 | 21.400 | 21.450 | 27.630 | 3,105 |
| 2024-10-21 | 21.900 | 21.900 | 21.050 | 21.450 | 27.630 | 3,105 |
| 2024-10-18 | 20.550 | 21.500 | 20.550 | 21.200 | 27.308 | 17,079 |
| 2024-10-17 | 21.500 | 21.550 | 21.100 | 21.100 | 27.179 | 6,210 |
| 2024-10-16 | 21.500 | 21.500 | 21.500 | 21.500 | 27.695 | 4,657 |
| 2024-10-15 | 21.500 | 21.500 | 21.500 | 21.500 | 27.695 | 3,881 |
| 2024-10-14 | 20.800 | 22.550 | 20.800 | 21.500 | 27.695 | 15,526 |
| 2024-10-11 | 22.400 | 22.400 | 21.200 | 21.300 | 27.437 | 33,382 |
| 2024-10-09 | 21.500 | 23.650 | 21.500 | 22.750 | 29.305 | 76,080 |
| 2024-10-08 | 21.000 | 21.500 | 21.000 | 21.500 | 27.695 | 3,881 |
| 2024-10-07 | 20.950 | 22.400 | 20.200 | 22.400 | 28.854 | 16,302 |
| 2024-10-04 | 22.000 | 22.000 | 21.000 | 21.200 | 27.308 | 16,302 |
| 2024-10-01 | 20.850 | 20.950 | 20.850 | 20.950 | 26.986 | 3,881 |
| 2024-09-30 | 21.150 | 21.150 | 20.900 | 20.950 | 26.986 | 24,066 |
| 2024-09-27 | 21.000 | 21.300 | 21.000 | 21.300 | 27.437 | 52,790 |
| 2024-09-26 | 20.650 | 21.400 | 20.600 | 21.150 | 27.244 | 34,158 |
| 2024-09-25 | 22.500 | 22.500 | 21.200 | 21.450 | 27.630 | 44,250 |
| 2024-09-24 | 23.550 | 23.550 | 20.300 | 21.500 | 27.695 | 269,385 |
| 2024-09-23 | 21.450 | 21.450 | 21.450 | 21.450 | 27.630 | 53,566 |
| 2024-09-20 | 19.500 | 19.500 | 19.500 | 19.500 | 25.118 | 28,724 |
| 2024-09-19 | 17.750 | 17.750 | 17.750 | 17.750 | 22.864 | 42,698 |
| 2024-09-18 | 16.150 | 16.150 | 16.150 | 16.150 | 20.803 | 60,553 |
| 2024-09-16 | 14.300 | 14.950 | 14.300 | 14.700 | 18.935 | 10,868 |
| 2024-09-13 | 14.450 | 14.600 | 14.100 | 14.150 | 18.227 | 17,079 |
| 2024-09-12 | 14.000 | 14.600 | 14.000 | 14.000 | 18.034 | 12,421 |
| 2024-09-11 | 14.000 | 14.150 | 13.750 | 13.850 | 17.840 | 6,210 |
| 2024-09-10 | 13.750 | 13.750 | 13.750 | 13.750 | 17.712 | 776 |
| 2024-09-09 | 13.850 | 14.050 | 13.600 | 13.650 | 17.583 | 10,868 |
| 2024-09-06 | 13.500 | 13.950 | 13.450 | 13.850 | 17.840 | 10,868 |
| 2024-09-05 | 13.350 | 13.350 | 13.350 | 13.350 | 17.196 | 1,552 |
| 2024-09-04 | 14.000 | 14.000 | 13.350 | 13.500 | 17.390 | 7,763 |
| 2024-09-03 | 14.000 | 14.000 | 13.550 | 13.550 | 17.454 | 2,328 |
| 2024-09-02 | 13.650 | 14.100 | 13.550 | 13.550 | 17.454 | 9,315 |
| 2024-08-30 | 13.950 | 14.000 | 13.650 | 13.700 | 17.647 | 8,539 |
| 2024-08-29 | 14.250 | 14.250 | 13.550 | 13.550 | 17.454 | 4,657 |
| 2024-08-28 | 13.850 | 14.200 | 13.400 | 13.800 | 17.776 | 10,092 |
| 2024-08-27 | 13.500 | 14.450 | 13.400 | 13.400 | 17.261 | 6,210 |
| 2024-08-26 | 14.150 | 14.600 | 13.550 | 13.650 | 17.583 | 11,644 |
| 2024-08-23 | 13.550 | 14.250 | 13.500 | 13.900 | 17.905 | 14,750 |
| 2024-08-22 | 14.000 | 14.000 | 13.550 | 13.550 | 17.454 | 3,881 |
| 2024-08-21 | 13.550 | 13.550 | 13.550 | 13.550 | 17.454 | 776 |
| 2024-08-20 | 12.800 | 13.950 | 12.800 | 13.950 | 17.969 | 1,552 |
| 2024-08-19 | 14.050 | 14.050 | 13.150 | 13.150 | 16.939 | 2,328 |
| 2024-08-16 | 14.550 | 14.550 | 13.700 | 13.700 | 17.647 | 6,210 |
| 2024-08-15 | 12.450 | 14.100 | 12.450 | 14.100 | 18.162 | 5,434 |
| 2024-08-14 | 12.850 | 13.650 | 12.850 | 13.650 | 17.583 | 776 |
| 2024-08-13 | 14.200 | 14.200 | 13.300 | 13.300 | 17.132 | 7,763 |
| 2024-08-12 | 14.650 | 14.800 | 13.650 | 14.700 | 18.935 | 15,526 |
| 2024-08-09 | 14.450 | 14.450 | 12.950 | 14.200 | 18.291 | 6,210 |
| 2024-08-08 | 12.050 | 13.500 | 12.050 | 13.500 | 17.390 | 61,329 |
| 2024-08-07 | 12.000 | 12.750 | 12.000 | 12.300 | 15.844 | 64,435 |
| 2024-08-06 | 12.250 | 12.650 | 11.600 | 11.600 | 14.942 | 10,092 |
| 2024-08-05 | 12.100 | 13.100 | 11.850 | 11.850 | 15.264 | 18,631 |
| 2024-08-02 | 12.750 | 13.150 | 12.750 | 13.150 | 16.939 | 10,092 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.